Italia markets close in 2 hours 37 minutes

MetLife Inc (MWZ.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,29+0,64 (+0,97%)
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202466,3766,3766,2966,2966,29100
31 mag 202465,2065,6564,9865,6565,65-
30 mag 202464,2165,3764,1765,3765,37-
29 mag 202464,6765,1164,5665,1165,11-
28 mag 202466,2366,2465,2165,2165,21-
27 mag 202466,3366,3766,2266,3766,37-
24 mag 202465,8066,5765,7466,5766,57-
23 mag 202466,8666,8666,3766,3766,37-
22 mag 202466,7967,4066,2867,1367,13-
21 mag 202466,7967,2366,7967,0067,00-
20 mag 202467,7267,8267,4667,5467,54-
17 mag 202467,1467,8467,1267,8467,84-
16 mag 202466,7167,8466,7167,6867,68-
15 mag 202467,2467,4366,8967,0367,03-
14 mag 202466,6367,2466,5667,1067,10-
13 mag 202467,0667,4566,9567,3767,37-
10 mag 202467,0467,4467,0467,2967,29-
09 mag 202466,1367,2466,1367,1467,14-
08 mag 202465,8566,5765,8066,5766,57-
07 mag 202465,7066,3465,6966,3266,32-
06 mag 202464,2065,6964,1665,6965,69-
06 mag 20240.545 Dividendo
03 mag 202465,3265,4464,8465,4464,90-
02 mag 202466,5366,7964,0164,5163,97-
30 apr 202466,4766,7166,2366,7166,15-
29 apr 202465,3466,5365,3166,5365,98-
26 apr 202466,4666,6065,5965,5965,04-
25 apr 202467,2567,2566,1566,1565,60-
24 apr 202467,0767,5967,0367,5967,03-
23 apr 202467,0767,4566,8967,4566,89-
22 apr 202466,3867,4866,3867,4866,92-
19 apr 202464,8566,5864,8566,5866,03-
18 apr 202464,2065,5764,2065,4664,91-
17 apr 202464,3965,1264,3864,7764,23-
16 apr 202465,3065,3064,7564,9864,44-
15 apr 202465,5566,4465,1665,1664,62-
12 apr 202465,8066,1865,4465,4464,90-
11 apr 202466,4366,4465,5666,1565,60-
10 apr 202466,6966,9366,5266,5265,97-
09 apr 202467,4367,4366,8566,8766,31-
08 apr 202467,3667,9167,3667,9167,34-
05 apr 202467,1467,6266,8467,6267,06-
04 apr 202467,4168,4767,3868,2667,69-
03 apr 202467,3068,0767,3067,8567,28-
02 apr 202468,0968,3368,0368,0767,50-
28 mar 202468,0968,5268,0968,5267,95-
27 mar 202467,4668,0167,4567,7067,14-
26 mar 202467,2567,4067,2567,3966,83-
25 mar 202466,9167,4266,9167,3666,80-
22 mar 202467,1867,7167,1867,3666,80-
21 mar 202467,2267,6467,2267,3866,82-
20 mar 202466,5266,8266,5266,8166,25-
19 mar 202466,7366,8266,4366,4365,88-
18 mar 202466,4166,4766,2466,4765,92-
15 mar 202466,0466,2566,0466,2165,66-
14 mar 202466,3266,4365,7465,7465,19-
13 mar 202465,4566,3665,4566,2065,65-
12 mar 202465,4765,5765,3565,5665,01-
11 mar 202464,2665,3464,1665,3464,80-
08 mar 202464,6865,0664,6865,0664,52-
07 mar 202464,5765,5364,5265,1864,64-
06 mar 202464,4065,0864,4064,8664,32-
05 mar 202463,7965,3363,7965,3364,79-
04 mar 202463,7264,3263,6064,2063,67-
01 mar 202464,1364,3563,8863,8863,35-
29 feb 202463,4564,3663,2764,3663,82-
28 feb 202463,3364,0863,2664,0863,55-
27 feb 202462,6763,6062,6763,4162,88-
26 feb 202463,1863,4463,0063,0062,48-
23 feb 202463,1864,1862,8764,1163,58-
22 feb 202463,3063,8663,3063,8663,33-
21 feb 202462,9563,2362,8463,0462,51-
20 feb 202463,0063,7862,7663,6363,10-
19 feb 202463,3663,4063,0963,0962,56-
16 feb 202464,0664,4264,0364,1663,63-
15 feb 202463,3364,5363,3364,5363,99-
14 feb 202462,8563,8862,8563,7563,22-
13 feb 202463,1263,1462,5962,6562,13-
12 feb 202462,0663,8361,8063,8363,30-
09 feb 202461,4462,3761,4162,3761,85-
08 feb 202461,6761,8561,4861,4860,97-
07 feb 202460,8362,2060,7762,1661,64-
06 feb 202460,7361,4960,7361,1160,60-
05 feb 202460,1561,0760,1061,0760,56-
05 feb 20240.52 Dividendo
02 feb 202459,6560,9659,5860,9659,94-
01 feb 202463,4963,4959,9559,9558,94-
31 gen 202464,9565,1164,5364,5363,45-
30 gen 202464,4465,0264,3365,0263,93-
29 gen 202464,7965,0964,6764,6763,58-
26 gen 202464,2865,0664,2864,9663,87-
25 gen 202463,6964,5263,6364,3863,30100
24 gen 202463,5264,1663,3464,1663,08-
23 gen 202463,1964,1663,1963,9362,86-
22 gen 202462,7264,0662,5963,8262,75-
19 gen 202461,7462,9361,7462,9361,87-
18 gen 202461,3562,2761,3561,9660,92-
17 gen 202462,0962,6761,9261,9260,88-
16 gen 202462,3462,4662,2462,4361,38-
15 gen 202462,3262,4262,3162,3161,26-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...